Alnylam Pharmaceuticals, Inc. (ALNY)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:170.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALNY240517C00170000 | 2024-05-07 1:40PM EDT | 2024-05-17 | 0.15 | 0.00 | 0.05 | 0.00 | - | 1 | 347 | 49.61% |
| ALNY240621C00170000 | 2024-05-13 3:43PM EDT | 2024-06-21 | 3.30 | 3.00 | 3.60 | -0.67 | -16.88% | 250 | 88 | 51.28% |
| ALNY240719C00170000 | 2024-05-13 3:30PM EDT | 2024-07-19 | 13.80 | 12.70 | 14.70 | -1.20 | -8.00% | 1 | 96 | 81.60% |
| ALNY240816C00170000 | 2024-05-07 12:02PM EDT | 2024-08-16 | 18.09 | 15.70 | 17.90 | 0.00 | - | 5 | 129 | 78.89% |
| ALNY240920C00170000 | 2024-05-08 1:06PM EDT | 2024-09-20 | 19.40 | 16.70 | 19.30 | 0.00 | - | 25 | 53 | 70.90% |
| ALNY250117C00170000 | 2024-03-07 10:58AM EDT | 2025-01-17 | 25.90 | 25.80 | 30.00 | 0.00 | - | 1 | 14 | 71.34% |
| ALNY251219C00170000 | 2024-02-16 11:28AM EDT | 2025-12-19 | 38.63 | 35.00 | 37.10 | 0.00 | - | 10 | 10 | 57.46% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALNY240517P00170000 | 2024-05-03 10:04AM EDT | 2024-05-17 | 15.90 | 19.00 | 22.30 | 0.00 | - | 1 | 77 | 77.34% |
| ALNY240621P00170000 | 2024-04-23 12:18PM EDT | 2024-06-21 | 26.30 | 21.50 | 24.20 | 0.00 | - | 12 | 77 | 54.32% |
| ALNY240719P00170000 | 2024-04-22 10:37AM EDT | 2024-07-19 | 35.20 | 30.70 | 34.50 | 0.00 | - | 10 | 32 | 76.83% |
| ALNY240816P00170000 | 2024-04-10 3:59PM EDT | 2024-08-16 | 33.90 | 32.40 | 35.50 | 0.00 | - | 9 | 13 | 69.15% |
| ALNY240920P00170000 | 2024-04-23 10:32AM EDT | 2024-09-20 | 36.70 | 33.90 | 37.00 | 0.00 | - | 1 | 8 | 63.44% |
| ALNY250117P00170000 | 2024-04-17 1:14PM EDT | 2025-01-17 | 41.32 | 35.00 | 37.50 | 0.00 | - | 8 | 129 | 50.10% |
© 2024 Yahoo. All rights reserved.